Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 41.93 | 41.99 | 41.72 | 41.72 | 88,219 | -0.10(-0.23%) |
Dec 30, 2004 | 41.63 | 41.88 | 41.62 | 41.82 | 121,032 | +0.16(+0.38%) |
Dec 29, 2004 | 41.58 | 41.84 | 41.52 | 41.66 | 133,095 | +0.09(+0.21%) |
Dec 28, 2004 | 41.52 | 41.71 | 41.47 | 41.58 | 32,098 | +0.27(+0.66%) |
Dec 27, 2004 | 41.58 | 41.59 | 41.18 | 41.30 | 47,125 | -0.25(-0.61%) |
Dec 23, 2004 | 41.87 | 41.87 | 41.47 | 41.56 | 100,792 | -0.11(-0.26%) |
Dec 22, 2004 | 41.58 | 41.77 | 41.42 | 41.66 | 184,820 | +0.28(+0.69%) |
Dec 21, 2004 | 40.84 | 41.50 | 40.84 | 41.38 | 191,874 | +0.75(+1.85%) |
Dec 20, 2004 | 41.67 | 41.67 | 40.46 | 40.63 | 227,959 | -0.68(-1.66%) |
Dec 17, 2004 | 41.38 | 41.42 | 41.19 | 41.31 | 36,493 | -0.06(-0.14%) |
Dec 16, 2004 | 42.36 | 42.36 | 41.34 | 41.37 | 65,525 | -0.84(-1.99%) |
Dec 15, 2004 | 42.35 | 42.47 | 42.02 | 42.21 | 52,543 | +0.01(+0.02%) |
Dec 14, 2004 | 42.36 | 42.50 | 42.09 | 42.20 | 113,979 | -0.06(-0.14%) |
Dec 13, 2004 | 41.92 | 42.40 | 41.92 | 42.26 | 295,733 | +1.31(+3.20%) |
Dec 10, 2004 | 40.60 | 41.29 | 40.60 | 40.95 | 124,713 | +0.08(+0.19%) |
Dec 09, 2004 | 40.25 | 41.03 | 39.81 | 40.87 | 93,432 | +0.13(+0.31%) |
Dec 08, 2004 | 40.80 | 41.14 | 40.63 | 40.74 | 198,211 | -0.01(-0.02%) |
Dec 07, 2004 | 41.65 | 41.91 | 40.75 | 40.75 | 195,758 | -0.87(-2.09%) |
Dec 06, 2004 | 41.46 | 41.79 | 41.33 | 41.62 | 147,917 | +0.20(+0.47%) |
Dec 03, 2004 | 40.85 | 41.49 | 40.85 | 41.43 | 163,455 | +0.62(+1.51%) |
Dec 02, 2004 | 40.74 | 41.15 | 40.67 | 40.81 | 46,614 | +0.10(+0.24%) |
Dec 01, 2004 | 39.97 | 40.78 | 39.97 | 40.71 | 76,770 | +1.10(+2.77%) |
Nov 30, 2004 | 40.00 | 40.08 | 39.62 | 39.62 | 121,544 | -0.15(-0.37%) |
Nov 29, 2004 | 40.01 | 40.03 | 39.44 | 39.77 | 118,886 | +0.00(+0.00%) |
Nov 26, 2004 | 39.71 | 39.92 | 39.71 | 39.77 | 45,591 | -0.08(-0.20%) |
Nov 24, 2004 | 39.62 | 39.84 | 39.54 | 39.84 | 55,507 | +0.31(+0.79%) |
Nov 23, 2004 | 39.47 | 39.72 | 39.14 | 39.53 | 64,503 | +0.14(+0.35%) |
Nov 22, 2004 | 39.08 | 39.45 | 38.83 | 39.39 | 160,082 | +0.24(+0.62%) |
Nov 19, 2004 | 40.04 | 40.04 | 39.15 | 39.15 | 247,074 | -0.70(-1.77%) |
Nov 18, 2004 | 39.69 | 39.88 | 39.45 | 39.85 | 155,073 | +0.25(+0.64%) |
Nov 17, 2004 | 39.58 | 39.85 | 39.42 | 39.60 | 228,163 | +0.42(+1.07%) |
Nov 16, 2004 | 39.33 | 39.33 | 39.07 | 39.18 | 58,574 | -0.29(-0.74%) |
Nov 15, 2004 | 39.36 | 39.55 | 39.17 | 39.47 | 121,339 | +0.44(+1.13%) |
Nov 12, 2004 | 38.90 | 39.21 | 38.77 | 39.03 | 98,441 | +0.15(+0.38%) |
Nov 11, 2004 | 38.56 | 38.90 | 38.38 | 38.89 | 87,196 | +0.44(+1.15%) |
Nov 10, 2004 | 38.66 | 38.71 | 38.35 | 38.45 | 120,521 | -0.13(-0.33%) |
Nov 09, 2004 | 38.65 | 38.75 | 38.37 | 38.57 | 57,654 | -0.07(-0.18%) |
Nov 08, 2004 | 38.93 | 38.93 | 38.59 | 38.64 | 81,472 | -0.04(-0.10%) |
Nov 05, 2004 | 38.64 | 39.03 | 38.45 | 38.68 | 193,305 | +0.09(+0.23%) |
Nov 04, 2004 | 37.81 | 38.61 | 37.81 | 38.59 | 330,080 | +0.72(+1.91%) |
Nov 03, 2004 | 38.34 | 38.34 | 37.71 | 37.87 | 168,260 | +0.25(+0.68%) |
Nov 02, 2004 | 37.71 | 38.08 | 37.61 | 37.61 | 57,654 | -0.16(-0.41%) |
Nov 01, 2004 | 37.46 | 37.83 | 37.36 | 37.77 | 285,408 | +0.56(+1.50%) |
Oct 29, 2004 | 37.45 | 37.47 | 37.01 | 37.21 | 122,157 | +0.03(+0.08%) |
Oct 28, 2004 | 37.32 | 37.46 | 37.08 | 37.18 | 198,825 | -0.23(-0.63%) |
Oct 27, 2004 | 36.37 | 37.52 | 36.37 | 37.42 | 366,676 | +1.22(+3.38%) |
Oct 26, 2004 | 36.05 | 36.21 | 35.87 | 36.20 | 81,063 | +0.29(+0.82%) |
Oct 25, 2004 | 36.10 | 36.14 | 35.75 | 35.90 | 77,587 | -0.13(-0.35%) |
Oct 22, 2004 | 36.77 | 36.77 | 36.00 | 36.03 | 127,677 | -0.70(-1.92%) |
Oct 21, 2004 | 36.24 | 36.85 | 36.24 | 36.73 | 157,220 | +1.08(+3.02%) |
Oct 20, 2004 | 35.71 | 35.71 | 35.32 | 35.66 | 62,765 | -0.15(-0.41%) |
Oct 19, 2004 | 36.11 | 36.39 | 35.80 | 35.80 | 68,592 | -0.08(-0.22%) |
Oct 18, 2004 | 35.09 | 35.88 | 35.07 | 35.88 | 72,476 | +0.89(+2.54%) |
Oct 15, 2004 | 35.04 | 35.30 | 34.76 | 34.99 | 57,960 | +0.22(+0.62%) |
Oct 14, 2004 | 35.02 | 35.09 | 34.75 | 34.78 | 77,281 | -0.14(-0.39%) |
Oct 13, 2004 | 35.65 | 35.65 | 34.91 | 34.91 | 144,442 | -0.29(-0.83%) |
Oct 12, 2004 | 34.92 | 35.35 | 34.78 | 35.21 | 91,183 | -0.07(-0.19%) |
Oct 11, 2004 | 35.31 | 35.41 | 35.14 | 35.28 | 77,076 | +0.22(+0.61%) |
Oct 08, 2004 | 35.55 | 35.75 | 34.96 | 35.06 | 94,659 | -0.70(-1.97%) |
Oct 07, 2004 | 36.20 | 36.20 | 35.73 | 35.76 | 102,326 | -0.46(-1.27%) |
Oct 06, 2004 | 35.80 | 36.22 | 35.57 | 36.22 | 159,571 | +0.46(+1.29%) |
Oct 05, 2004 | 35.66 | 35.93 | 35.46 | 35.76 | 140,046 | +0.25(+0.72%) |
Oct 04, 2004 | 35.88 | 36.00 | 35.46 | 35.51 | 411,450 | +0.32(+0.92%) |